株価チャート
株価
3/6
- 前日 (3/5)
- 20
- 始値
- 21
- 高値
- 21
- 安値
- 20
- 終値 +5%
- 21
- 出来高 -15.92%
- 41,134,400
乖離率
- 株価（5日）
移動平均値 - 0%
21 - 株価（25日）
移動平均値 - +5%
20 - 出来高（5日）
移動平均値 - -10.47%
45,944,240
2025/10/07～2026/03/06
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/06 | 21 | 21 | 20 | 21 | +5% | 41,134,400 | 79億951万 | +5% | - | 3.83 |
| 03/05 | 21 | 21 | 20 | 20 | 0% | 48,921,400 | 75億3287万 | 0% | - | 3.64 |
| 03/04 | 20 | 21 | 19 | 20 | -4.76% | 44,493,600 | 75億3287万 | 0% | - | 3.64 |
| 03/03 | 22 | 22 | 20 | 21 | 0% | 44,300,000 | 79億951万 | 0% | - | 3.83 |
| 03/02 | 20 | 22 | 20 | 21 | 0% | 50,871,800 | 79億951万 | 0% | - | 3.83 |
| 02/27 | 20 | 22 | 20 | 21 | 0% | 40,953,900 | 79億951万 | 0% | - | 3.83 |
| 02/26 | 20 | 21 | 20 | 21 | +5% | 28,695,700 | 79億951万 | 0% | - | 3.83 |
| 02/25 | 20 | 21 | 20 | 20 | 0% | 17,680,200 | 75億3287万 | -4.76% | - | 3.64 |
| 02/24 | 21 | 21 | 20 | 20 | -4.76% | 26,119,500 | 75億3287万 | -4.76% | - | 3.64 |
| 02/20 | 21 | 22 | 21 | 21 | 0% | 28,992,500 | 79億951万 | 0% | - | 3.83 |
| 02/19 | 22 | 22 | 21 | 21 | 0% | 34,217,200 | 79億951万 | 0% | - | 3.83 |
| 02/18 | 21 | 22 | 20 | 21 | 0% | 28,133,400 | 79億951万 | 0% | - | 3.83 |
| 02/17 | 21 | 21 | 20 | 21 | 0% | 24,107,900 | 79億951万 | 0% | - | 3.83 |
| 02/16 | 21 | 21 | 20 | 21 | 0% | 24,308,900 | 79億951万 | 0% | - | 3.83 |
| 02/13 | 20 | 21 | 20 | 21 | +5% | 33,768,500 | 79億951万 | 0% | - | 3.83 |
| 02/12 | 21 | 21 | 20 | 20 | 0% | 31,113,200 | 75億3287万 | -4.76% | - | 3.64 |
| 02/10 | 20 | 21 | 20 | 20 | 0% | 31,222,100 | 75億3287万 | -4.76% | - | 3.64 |
| 02/09 | 20 | 20 | 19 | 20 | 0% | 24,055,500 | 75億3287万 | -4.76% | - | 3.64 |
| 02/06 | 20 | 20 | 19 | 20 | 0% | 34,508,300 | 75億3287万 | -4.76% | - | 3.64 |
| 02/05 | 20 | 21 | 19 | 20 | 0% | 25,560,300 | 75億3287万 | -4.76% | - | 3.64 |
| 02/04 | 20 | 21 | 19 | 20 | 0% | 36,753,100 | 75億3287万 | -4.76% | - | 3.64 |
| 02/03 | 20 | 21 | 20 | 20 | 0% | 31,892,800 | 75億3287万 | -4.76% | - | 3.64 |
| 02/02 | 21 | 21 | 20 | 20 | 0% | 27,918,000 | 75億3287万 | -4.76% | - | 3.64 |
| 01/30 | 20 | 21 | 20 | 20 | 0% | 26,001,400 | 75億3287万 | -4.76% | - | 3.64 |
| 01/29 | 21 | 22 | 20 | 20 | -4.76% | 31,564,900 | 75億3287万 | -4.76% | - | 3.64 |
| 01/28 | 21 | 22 | 21 | 21 | 0% | 28,911,900 | 79億951万 | 0% | - | 3.83 |
| 01/27 | 21 | 22 | 21 | 21 | -4.55% | 29,469,200 | 79億951万 | 0% | - | 3.83 |
| 01/26 | 22 | 22 | 21 | 22 | +4.76% | 25,430,900 | 82億8616万 | +4.76% | - | 4.01 |
| 01/23 | 21 | 22 | 21 | 21 | 0% | 32,459,600 | 79億951万 | 0% | - | 3.83 |
| 01/22 | 21 | 22 | 21 | 21 | -4.55% | 31,968,200 | 79億951万 | 0% | - | 3.83 |
| 01/21 | 21 | 22 | 21 | 22 | 0% | 38,531,800 | 75億6016万 | +4.76% | - | 4.01 |
| 01/20 | 22 | 23 | 21 | 22 | 0% | 34,014,400 | 75億6016万 | +4.76% | - | 4.01 |
| 01/19 | 22 | 23 | 22 | 22 | -4.35% | 28,981,500 | 75億6016万 | +4.76% | - | 4.01 |
| 01/16 | 22 | 23 | 22 | 23 | 0% | 32,484,300 | 79億380万 | +9.52% | - | 4.19 |
| 01/15 | 21 | 23 | 21 | 23 | +4.55% | 35,343,000 | 79億380万 | +9.52% | - | 4.19 |
| 01/14 | 22 | 23 | 21 | 22 | -4.35% | 35,304,800 | 75億6016万 | +4.76% | - | 4.01 |
| 01/13 | 23 | 24 | 22 | 23 | -4.17% | 38,547,600 | 79億380万 | +9.52% | - | 4.19 |
| 01/09 | 22 | 24 | 22 | 24 | +4.35% | 44,142,100 | 82億4744万 | +14.29% | - | 4.37 |
| 01/08 | 22 | 23 | 21 | 23 | +9.52% | 49,798,800 | 79億380万 | +9.52% | - | 4.19 |
| 01/07 | 21 | 21 | 20 | 21 | 0% | 36,905,500 | 72億1651万 | 0% | - | 3.83 |
| 01/06 | 21 | 21 | 20 | 21 | 0% | 22,645,900 | 72億1651万 | 0% | - | 3.83 |
| 01/05 | 20 | 21 | 20 | 21 | +5% | 24,145,600 | 72億1651万 | 0% | - | 3.83 |
| 2025 | ||||||||||
| 12/30 | 21 | 21 | 20 | 20 | 0% | 19,586,900 | 68億7287万 | -4.76% | - | 3.33 |
| 12/29 | 20 | 21 | 20 | 20 | 0% | 26,793,700 | 68億7287万 | -4.76% | - | 3.33 |
| 12/26 | 20 | 21 | 20 | 20 | -4.76% | 38,994,400 | 68億7287万 | -4.76% | - | 3.33 |
| 12/25 | 20 | 21 | 20 | 21 | 0% | 58,703,500 | 72億1651万 | 0% | - | 3.49 |
| 12/24 | 20 | 21 | 19 | 21 | +5% | 64,143,800 | 72億1651万 | 0% | - | 3.49 |
| 12/23 | 20 | 21 | 19 | 20 | 0% | 80,205,100 | 68億7287万 | -4.76% | - | 3.33 |
| 12/22 | 21 | 21 | 19 | 20 | 0% | 91,022,600 | 68億7287万 | -4.76% | - | 3.33 |
| 12/19 | 21 | 22 | 20 | 20 | -4.76% | 82,088,200 | 68億7287万 | -4.76% | - | 3.33 |
| 12/18 | 21 | 22 | 20 | 21 | 0% | 75,693,900 | 72億1651万 | 0% | - | 3.49 |
| 12/17 | 21 | 22 | 20 | 21 | 0% | 81,325,500 | 72億1651万 | -4.55% | - | 3.49 |
| 12/16 | 21 | 21 | 20 | 21 | 0% | 62,677,500 | 72億1651万 | -4.55% | - | 3.49 |
| 12/15 | 21 | 22 | 20 | 21 | 0% | 68,202,600 | 72億1651万 | -4.55% | - | 3.49 |
| 12/12 | 21 | 22 | 20 | 21 | -4.55% | 102,910,800 | 72億1651万 | -4.55% | - | 3.49 |
| 12/11 | 22 | 23 | 21 | 22 | 0% | 78,235,200 | 75億6016万 | 0% | - | 3.66 |
| 12/10 | 21 | 22 | 21 | 22 | +10% | 81,493,900 | 75億6016万 | 0% | - | 3.66 |
| 12/09 | 20 | 21 | 20 | 20 | 0% | 64,066,000 | 67億7287万 | -9.09% | - | 3.28 |
| 12/08 | 21 | 22 | 19 | 20 | -4.76% | 70,946,400 | 67億7287万 | -9.09% | - | 3.28 |
| 12/05 | 22 | 22 | 21 | 21 | -4.55% | 49,278,800 | 71億1151万 | -4.55% | - | 3.44 |
| 12/04 | 22 | 22 | 21 | 22 | +4.76% | 52,112,800 | 74億5016万 | -4.35% | - | 3.6 |
| 12/03 | 21 | 23 | 21 | 21 | -4.55% | 53,180,300 | 71億1151万 | -8.7% | - | 3.44 |
| 12/02 | 22 | 22 | 21 | 22 | 0% | 48,649,700 | 74億5016万 | -4.35% | - | 3.6 |
| 12/01 | 24 | 24 | 22 | 22 | 0% | 49,045,200 | 74億5016万 | -4.35% | - | 3.6 |
| 11/28 | 21 | 23 | 20 | 22 | +10% | 45,047,800 | 74億5016万 | -4.35% | - | 3.6 |
| 11/27 | 20 | 21 | 19 | 20 | 0% | 43,502,300 | 67億7287万 | -13.04% | - | 3.28 |
| 11/26 | 20 | 21 | 19 | 20 | 0% | 61,543,100 | 67億7287万 | -13.04% | - | 3.28 |
| 11/25 | 20 | 21 | 20 | 20 | -4.76% | 58,863,300 | 67億7287万 | -13.04% | - | 3.28 |
| 11/21 | 21 | 22 | 20 | 21 | 0% | 61,112,100 | 71億1151万 | -8.7% | - | 3.44 |
| 11/20 | 22 | 23 | 21 | 21 | -4.55% | 61,555,900 | 71億1151万 | -12.5% | - | 3.44 |
| 11/19 | 22 | 23 | 21 | 22 | 0% | 66,290,900 | 74億5016万 | -8.33% | - | 3.6 |
| 11/18 | 23 | 23 | 22 | 22 | -4.35% | 56,482,100 | 74億5016万 | -8.33% | - | 3.6 |
| 11/17 | 23 | 24 | 22 | 23 | -4.17% | 61,120,300 | 77億8880万 | -4.17% | - | 3.77 |
| 11/14 | 23 | 24 | 23 | 24 | 0% | 56,518,700 | 81億2744万 | 0% | - | 3.93 |
| 11/13 | 23 | 24 | 23 | 24 | 0% | 59,394,400 | 81億2744万 | 0% | - | 3.93 |
| 11/12 | 24 | 25 | 23 | 24 | 0% | 60,878,400 | 81億2744万 | 0% | - | 3.93 |
| 11/11 | 24 | 25 | 23 | 24 | 0% | 68,575,900 | 81億2744万 | 0% | - | 3.93 |
| 11/10 | 23 | 25 | 23 | 24 | 0% | 62,689,900 | 81億2744万 | 0% | - | 3.93 |
| 11/07 | 23 | 24 | 23 | 24 | 0% | 65,992,200 | 81億2744万 | 0% | - | 3.93 |
| 11/06 | 24 | 25 | 23 | 24 | +4.35% | 57,318,000 | 81億2744万 | 0% | - | 3.93 |
| 11/05 | 24 | 24 | 23 | 23 | -4.17% | 50,375,800 | 77億8880万 | -4.17% | - | 3.77 |
| 11/04 | 23 | 24 | 23 | 24 | 0% | 43,340,000 | 81億2744万 | 0% | - | 3.93 |
| 10/31 | 24 | 24 | 23 | 24 | +4.35% | 40,583,800 | 81億2744万 | 0% | - | 3.93 |
| 10/30 | 23 | 24 | 23 | 23 | 0% | 40,912,900 | 77億8880万 | -4.17% | - | 3.77 |
| 10/29 | 24 | 24 | 23 | 23 | -4.17% | 44,713,400 | 77億8880万 | -4.17% | - | 3.77 |
| 10/28 | 23 | 24 | 23 | 24 | 0% | 42,850,000 | 81億2744万 | 0% | - | 3.93 |
| 10/27 | 25 | 25 | 23 | 24 | -4% | 72,647,900 | 81億2744万 | 0% | - | 3.93 |
| 10/24 | 24 | 25 | 24 | 25 | 0% | 48,720,300 | 84億6609万 | 0% | - | 4.1 |
| 10/23 | 25 | 25 | 24 | 25 | +4.17% | 54,876,300 | 84億6609万 | 0% | - | 4.1 |
| 10/22 | 24 | 25 | 23 | 24 | +4.35% | 68,387,800 | 81億2744万 | -4% | - | 3.93 |
| 10/21 | 23 | 24 | 23 | 23 | -4.17% | 71,313,200 | 71億6780万 | -8% | - | 3.47 |
| 10/20 | 23 | 24 | 23 | 24 | +4.35% | 93,998,900 | 74億7944万 | -4% | - | 3.62 |
| 10/17 | 23 | 24 | 22 | 23 | 0% | 62,006,100 | 71億6780万 | -8% | - | 3.47 |
| 10/16 | 24 | 24 | 22 | 23 | -4.17% | 53,169,600 | 71億6780万 | -8% | - | 3.47 |
| 10/15 | 22 | 25 | 22 | 24 | +9.09% | 78,199,000 | 74億7944万 | -4% | - | 3.62 |
| 10/14 | 22 | 23 | 22 | 22 | 0% | 51,463,700 | 68億5616万 | -12% | - | 3.32 |
| 10/10 | 22 | 23 | 22 | 22 | -4.35% | 65,430,200 | 68億5616万 | -15.38% | - | 3.32 |
| 10/09 | 22 | 23 | 22 | 23 | +4.55% | 75,320,100 | 71億6780万 | -11.54% | - | 3.47 |
| 10/08 | 22 | 23 | 22 | 22 | -4.35% | 104,262,900 | 68億5616万 | -15.38% | - | 3.32 |
| 10/07 | 25 | 25 | 23 | 23 | -4.17% | 62,164,600 | 71億6780万 | -14.81% | - | 3.47 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2009年 3月期 | 399 199,700 2/12 | 93 46,600 10/10 | 10,949,000 21,898 2/3 | - | - | +65.9% 11/11 | -44.81% 10/10 |
| 2010年 3月期 | 437 218,400 8/25 | 220 110,200 11/19 | 5,725,000 11,450 7/29 | - | - | +22.38% 7/31 | -30.33% 11/17 |
| 2011年 3月期 | 423 211,500 1/17 | 228 113,900 3/15 | 6,152,500 12,305 10/15 | 428億7718万 | 230億9083万 | +12.2% 9/30 | -38.47% 3/15 |
| 2012年 3月期 | 385 192,700 2/28 | 212 106,200 3/2 | 17,942,500 35,885 3/1 | 390億6587万 | 215億2981万 | +32.53% 2/22 | -26.17% 3/1 |
| 2013年 3月期 | 653 326,500 3/19 | 202 101,000 9/28 | 17,995,000 35,990 1/28 | 661億9101万 | 204億7562万 | +44.43% 3/19 | -17.8% 5/16 |
| 2014年 3月期 | 863 431,500 5/8 | 161 3/27 | 35,066,700 12/25 | 874億7756万 | 236億2481万 | +31.98% 5/8 | -34.19% 12/24 |
| 2015年 3月期 | 736 11/27 | 105 5/21 | 223,270,900 10/24 | 1080億652万 | 154億749万 | +107.96% 11/26 | -17.39% 12/17 |
| 2016年 3月期 | 452 5/28 | 220 8/25 | 95,354,900 11/20 | 664億4716万 | 323億4154万 | +21.48% 11/19 | -28.56% 8/25 |
| 2017年 3月期 | 378 4/20 | 220 6/24 | 43,989,000 9/28 | 555億7620万 | 323億4594万 | +30.17% 9/28 | -19.57% 6/24 |
| 2018年 3月期 | 311 6/30 | 200 2/14 | 18,145,100 6/30 | 457億2695万 | 294億640万 | +17.62% 6/14 | -13.34% 2/14 |
| 2019年 3月期 | 217 4/25 4/12 他2件 | 108 12/25 | 13,398,300 6/29 | 319億594万 | 158億7945万 | +11.1% 11/7 | -26.88% 12/25 |
| 2020年 3月期 | 136 4/10 4/1 | 50 3/13 | 130,009,000 1/20 | 203億9179万 | 88億1660万 | +37.77% 5/7 | -29.93% 3/13 |
| 2021年 3月期 | 229 6/10 | 59 4/6 4/3 | 104,280,900 6/10 | 403億8002万 | 104億358万 | +76.21% 6/9 | -19.69% 7/9 |
| 2022年 3月期 | 137 4/1 | 62 3/16 3/15 他4件 | 18,352,400 7/19 | 241億5748万 | 119億4390万 | +11.01% 4/4 | -28.19% 7/19 |
| 2023年 3月期 | 73 4/5 4/4 | 46 3/31 3/30 | 2,764,100 12/26 | 140億6299万 | 89億5361万 | +10.89% 1/25 | -17.69% 4/28 |
| 2024年 3月期 | 47 4/4 4/3 | 17 2/16 | 11,920,900 12/12 | 91億4825万 | 36億9994万 | +18.53% 6/14 | -18.45% 7/21 |
| 2025年 3月期 | 64 8/1 | 15 5/23 5/22 他7件 | 89,835,300 8/1 | 164億3799万 | 32億6465万 | +82.52% 5/24 | -22.09% 12/24 |
| 最新 | 21 2026/3/6 | 41,134,400 | 79億951万 | +5% 20 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -61%（0.39倍）
- 2005/12/30 vs 2004/12/30
- -22%（0.78倍）
- 2006/12/29 vs 2005/12/30
- -50%（0.5倍）
- 2007/12/28 vs 2006/12/29
- 17%（1.17倍）
- 2008/12/30 vs 2007/12/28
- -6%（0.94倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- 38%（1.38倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- -3%（0.97倍）
- 2014/12/30 vs 2013/12/30
- 130%（2.3倍）
- 2015/12/30 vs 2014/12/30
- -48%（0.52倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -15%（0.85倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- -27%（0.73倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- -37%（0.63倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- -56%（0.44倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- -20%（0.8倍）
- 2026/03/06 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
15円（2024/05/23） - 40%（1.4倍）
21円（3/6）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
